Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nevada Zinc Corp (TSV: NZN )

0.0050 UNCHANGED
Last Price Updated: 11:38 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 28, 2018 0.1200 0.1200 0.1200 0.1200 29,500 -0.01(-4.00%)
Nov 27, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Nov 23, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 21, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 20, 2018 0.1200 0.1200 0.1200 0.1200 28,000 +0.00(+0.00%)
Nov 14, 2018 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Nov 13, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.02(+12.50%)
Nov 12, 2018 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Nov 09, 2018 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-7.41%)
Nov 08, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Nov 07, 2018 0.1200 0.1350 0.1200 0.1350 21,500 +0.00(+0.00%)
Nov 02, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Nov 01, 2018 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Oct 31, 2018 0.1300 0.1300 0.1300 50 +0.00(+0.00%)
Oct 29, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 26, 2018 0.1300 0.1300 0.1250 0.1300 112,000 -0.01(-7.14%)
Oct 24, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 22, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 19, 2018 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
Oct 17, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 16, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Oct 15, 2018 0.1400 0.1400 0.1250 0.1350 88,999 -0.01(-3.57%)
Oct 11, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 10, 2018 0.1300 0.1450 0.1250 0.1450 42,500 +0.01(+7.41%)
Oct 09, 2018 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-6.90%)
Oct 05, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Oct 02, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 01, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-6.90%)
Sep 28, 2018 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+3.57%)
Sep 27, 2018 0.1400 0.1400 0.1400 0.1400 55,000 -0.00(-3.45%)
Sep 26, 2018 0.1400 0.1450 0.1400 0.1450 15,000 +0.00(+3.57%)
Sep 25, 2018 0.1350 0.1400 0.1250 0.1400 211,500 +0.01(+7.69%)
Sep 24, 2018 0.1350 0.1350 0.1300 0.1300 40,000 -0.01(-10.34%)
Sep 20, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 18, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 17, 2018 0.1450 0.1450 0.1400 0.1400 9,450 +0.01(+7.69%)
Sep 14, 2018 0.1350 0.1450 0.1300 0.1300 110,000 -0.01(-7.14%)
Sep 13, 2018 0.1400 0.1400 0.1400 0.1400 63,500 -0.01(-6.67%)
Sep 12, 2018 0.1400 0.1500 0.1350 0.1500 201,000 +0.01(+7.14%)
Sep 11, 2018 0.1500 0.1500 0.1400 0.1400 236,000 -0.00(-3.45%)
Sep 10, 2018 0.1450 0.1450 0.1450 0.1450 15,500 -0.02(-9.38%)
Sep 07, 2018 0.1450 0.1600 0.1450 0.1600 138,000 +0.01(+6.67%)
Sep 06, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 05, 2018 0.1550 0.1550 0.1500 0.1500 83,000 -0.01(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.